Tradr 1.5X Short NVDA Daily ETF (NVDS)

NASDAQ: NVDS · Real-Time Price · USD

Compare

28.37

+0.01 (0.04%)

At close: Jan 12, 2026, 4:00 PM EST

28.45

+0.08 (0.28%)

After-hours: Jan 12, 2026, 7:55 PM EST

NVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	28.80	28.80	27.88	28.37	28.37	0.02%	155,387
Jan 9, 2026	28.34	28.62	28.06	28.37	28.36	0.09%	146,496
Jan 8, 2026	27.46	28.61	27.46	28.34	28.34	3.32%	223,484
Jan 7, 2026	27.59	27.91	26.95	27.43	27.43	-1.47%	400,243
Jan 6, 2026	27.15	27.94	26.79	27.84	27.84	0.72%	602,755
Jan 5, 2026	26.88	28.06	26.47	27.64	27.64	0.58%	312,031
Jan 2, 2026	27.25	27.59	26.57	27.48	27.48	-1.89%	562,343
Dec 31, 2025	27.33	28.01	27.11	28.01	28.01	0.94%	338,686
Dec 30, 2025	27.62	27.88	27.45	27.75	27.75	0.54%	196,359
Dec 29, 2025	27.71	28.05	27.52	27.60	27.60	1.96%	329,910
Dec 26, 2025	27.21	27.28	26.63	27.07	27.07	-1.56%	354,966
Dec 24, 2025	27.65	27.93	27.48	27.50	27.50	0.51%	233,561
Dec 23, 2025	28.82	28.85	27.34	27.36	27.36	-16.18%	542,029
Dec 22, 2025	32.56	32.95	32.50	32.64	28.67	-2.04%	186,569
Dec 19, 2025	34.71	34.74	33.32	33.32	29.26	-6.14%	398,499
Dec 18, 2025	35.34	36.13	34.80	35.50	31.18	-2.66%	371,345
Dec 17, 2025	34.95	36.62	34.94	36.47	32.03	5.74%	509,850
Dec 16, 2025	34.95	35.29	34.32	34.49	30.29	-1.06%	243,268
Dec 15, 2025	34.41	35.21	34.26	34.86	30.61	-1.02%	203,472
Dec 12, 2025	33.57	35.32	33.15	35.22	30.93	4.82%	372,905
Dec 11, 2025	33.77	34.69	33.50	33.60	29.51	2.36%	348,373
Dec 10, 2025	32.56	33.28	32.39	32.82	28.83	1.06%	260,957
Dec 9, 2025	32.33	32.85	32.33	32.48	28.52	0.19%	232,007
Dec 8, 2025	33.13	33.19	31.65	32.42	28.47	-2.35%	678,162
Dec 5, 2025	32.77	33.55	32.58	33.20	29.16	0.97%	160,391
Dec 4, 2025	33.41	33.85	32.59	32.88	28.88	-3.15%	399,802
Dec 3, 2025	33.59	34.07	33.21	33.95	29.82	1.28%	273,274
Dec 2, 2025	33.36	33.84	32.28	33.52	29.44	-0.92%	525,622
Dec 1, 2025	35.39	35.63	33.75	33.83	29.71	-2.59%	305,934
Nov 28, 2025	34.14	34.82	34.07	34.73	30.50	2.72%	236,766
Nov 26, 2025	33.37	34.39	33.02	33.81	29.69	-1.91%	469,717
Nov 25, 2025	35.33	36.70	34.40	34.47	30.27	3.86%	1,106,835
Nov 24, 2025	34.10	34.90	32.90	33.19	29.15	-2.92%	574,291
Nov 21, 2025	33.55	35.86	32.64	34.19	30.03	1.63%	1,419,387
Nov 20, 2025	29.76	33.91	29.75	33.64	29.54	4.54%	1,643,324
Nov 19, 2025	32.63	33.20	31.83	32.18	28.26	-4.34%	937,830
Nov 18, 2025	33.11	34.03	32.76	33.64	29.54	4.25%	636,146
Nov 17, 2025	32.34	32.76	31.64	32.27	28.34	3.10%	587,759
Nov 14, 2025	33.26	33.81	31.17	31.30	27.49	-2.64%	575,340
Nov 13, 2025	31.18	32.88	31.11	32.15	28.23	5.34%	574,813
Nov 12, 2025	30.07	31.17	30.05	30.52	26.80	-0.49%	262,531
Nov 11, 2025	30.21	31.07	30.20	30.67	26.94	4.46%	484,759
Nov 10, 2025	30.36	30.72	29.15	29.36	25.78	-8.62%	1,153,551
Nov 7, 2025	32.99	34.50	32.12	32.13	28.22	-0.03%	1,005,367
Nov 6, 2025	30.31	32.51	29.96	32.14	28.23	5.52%	1,148,141
Nov 5, 2025	29.66	30.53	28.75	30.46	26.75	2.63%	1,722,293
Nov 4, 2025	28.83	29.84	28.65	29.68	26.07	6.15%	828,814
Nov 3, 2025	27.78	28.12	27.06	27.96	24.56	-3.45%	881,210
Oct 31, 2025	28.13	29.03	27.79	28.96	25.43	0.38%	1,140,392
Oct 30, 2025	28.38	29.15	28.27	28.85	25.34	2.96%	734,704